Lifenet Insurance Company - 7157.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,865	1,872	1,872	1,885	1,845	183,600
October 23, 2025	1,905	1,856	1,856	1,909	1,850	169,000
October 22, 2025	1,953	1,903	1,903	1,953	1,894	223,900
October 21, 2025	1,942	1,964	1,964	1,964	1,910	199,000
October 20, 2025	1,910	1,945	1,945	1,974	1,898	247,600
October 17, 2025	1,890	1,885	1,885	1,908	1,875	203,200
October 16, 2025	1,985	1,927	1,927	2,005	1,915	263,000
October 15, 2025	2,010	1,998	1,998	2,034	1,986	206,100
October 14, 2025	2,011	2,007	2,007	2,049	1,978	269,800
October 10, 2025	2,059	2,051	2,051	2,085	2,047	171,400
October 09, 2025	2,014	2,071	2,071	2,073	2,010	236,000
October 08, 2025	2,015	2,003	2,003	2,029	1,995	316,500
October 07, 2025	2,084	2,021	2,021	2,090	2,021	186,600
October 06, 2025	2,072	2,064	2,064	2,078	2,018	383,900
October 03, 2025	2,004	2,048	2,048	2,088	2,004	297,600
October 02, 2025	2,005	2,020	2,020	2,034	1,980	272,500
October 01, 2025	2,054	2,002	2,002	2,067	1,965	391,900
September 30, 2025	2,028	2,072	2,072	2,100	2,008	424,600
September 29, 2025	2,063	2,006	2,006	2,070	1,999	252,200
September 26, 2025	2,016	2,040	2,040	2,065	2,013	401,000
September 25, 2025	2,000	1,988	1,988	2,000	1,969	211,600
September 24, 2025	2,018	1,987	1,987	2,018	1,963	294,900
September 22, 2025	2,080	2,032	2,032	2,081	2,026	221,500
September 19, 2025	2,064	2,084	2,084	2,084	2,048	289,000
September 18, 2025	2,101	2,082	2,082	2,111	2,070	125,300
September 17, 2025	2,147	2,096	2,096	2,170	2,092	211,800
September 16, 2025	2,168	2,170	2,170	2,180	2,148	211,800
September 12, 2025	2,198	2,175	2,175	2,210	2,151	165,300
September 11, 2025	2,200	2,177	2,177	2,222	2,173	227,700
September 10, 2025	2,149	2,155	2,155	2,178	2,140	279,600
September 09, 2025	2,125	2,128	2,128	2,158	2,118	236,400
September 08, 2025	2,111	2,107	2,107	2,129	2,089	277,700
September 05, 2025	2,175	2,111	2,111	2,182	2,106	281,100
September 04, 2025	2,161	2,140	2,140	2,190	2,116	387,500
September 03, 2025	2,287	2,190	2,190	2,297	2,188	337,700
September 02, 2025	2,300	2,260	2,260	2,300	2,243	201,700
September 01, 2025	2,293	2,281	2,281	2,316	2,226	254,000
August 29, 2025	2,323	2,258	2,258	2,360	2,251	616,700
August 28, 2025	2,308	2,355	2,355	2,385	2,281	4.86M
August 27, 2025	2,344	2,322	2,322	2,361	2,320	235,200
August 26, 2025	2,370	2,357	2,357	2,399	2,342	373,200
August 25, 2025	2,381	2,348	2,348	2,390	2,331	386,500
August 22, 2025	2,384	2,392	2,392	2,432	2,375	321,900
August 21, 2025	2,406	2,376	2,376	2,450	2,375	394,400
August 20, 2025	2,499	2,456	2,456	2,507	2,450	250,300
August 19, 2025	2,606	2,520	2,520	2,609	2,513	318,800
August 18, 2025	2,511	2,625	2,618	2,631	2,510	371,300
August 15, 2025	2,510	2,541	2,541	2,541	2,479	361,500
August 14, 2025	2,575	2,517	2,517	2,580	2,463	418,300
August 13, 2025	2,462	2,525	2,525	2,530	2,443	491,100
August 12, 2025	2,462	2,462	2,462	2,470	2,424	257,500
August 08, 2025	2,471	2,462	2,462	2,495	2,447	203,100
August 07, 2025	2,480	2,471	2,471	2,489	2,440	173,600
August 06, 2025	2,473	2,458	2,458	2,505	2,445	339,500
August 05, 2025	2,367	2,473	2,473	2,505	2,367	595,100
August 04, 2025	2,337	2,367	2,367	2,372	2,306	261,800
August 01, 2025	2,300	2,387	2,387	2,414	2,298	487,000
July 31, 2025	2,300	2,298	2,298	2,305	2,253	321,200
July 30, 2025	2,300	2,283	2,283	2,306	2,251	333,100
July 29, 2025	2,213	2,295	2,295	2,295	2,198	630,500

Lifenet Insurance Company (7157.T) JPX